Bls Pharmaceuticals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.845	0.870	0.830	0.840	0.840	98,518
2026-07-23	0.900	0.900	0.830	0.845	0.845	84,378
2026-07-22	0.860	0.900	0.855	0.855	0.855	151,936
2026-07-21	0.895	0.895	0.825	0.840	0.840	77,191
2026-07-20	0.870	0.895	0.855	0.890	0.890	69,727
2026-07-17	0.930	0.945	0.855	0.865	0.865	101,879
2026-07-16	0.940	0.955	0.920	0.930	0.930	118,947
2026-07-15	0.950	0.970	0.920	0.945	0.945	129,177
2026-07-14	0.960	0.970	0.930	0.970	0.970	392,814
2026-07-13	0.900	0.970	0.880	0.970	0.970	374,143
2026-07-10	0.850	0.925	0.820	0.900	0.900	561,579
2026-07-09	0.800	0.890	0.760	0.810	0.810	672,668
2026-07-08	0.930	0.930	0.810	0.810	0.810	432,841
2026-07-07	0.955	0.970	0.910	0.930	0.930	78,843
2026-07-06	0.960	0.960	0.910	0.930	0.930	343,953
2026-07-03	0.930	0.965	0.900	0.940	0.940	70,496
2026-07-02	0.925	0.930	0.900	0.930	0.930	151,884
2026-07-01	0.935	0.955	0.930	0.930	0.930	11,855
2026-06-30	0.910	0.975	0.910	0.930	0.930	42,882
2026-06-29	0.970	0.970	0.905	0.940	0.940	109,889
2026-06-26	0.940	0.950	0.910	0.950	0.950	251,211
2026-06-25	0.970	0.970	0.890	0.950	0.950	209,948
2026-06-24	0.930	0.995	0.930	0.970	0.970	94,032
2026-06-23	0.098	0.105	0.095	0.100	1.000	318,614
2026-06-22	0.105	0.110	0.097	0.097	0.970	463,001
2026-06-19	0.096	0.110	0.096	0.105	1.050	407,521
2026-06-18	0.100	0.105	0.096	0.096	0.960	245,419
2026-06-17	0.093	0.103	0.093	0.100	1.000	587,764
2026-06-16	0.093	0.105	0.092	0.093	0.930	1,038,199
2026-06-15	0.089	0.095	0.088	0.094	0.940	411,353
2026-06-12	0.086	0.089	0.085	0.086	0.860	252,327
2026-06-11	0.086	0.086	0.082	0.086	0.860	265,537
2026-06-10	0.091	0.091	0.082	0.086	0.860	528,229
2026-06-09	0.087	0.095	0.084	0.092	0.920	719,790
2026-06-05	0.088	0.089	0.085	0.086	0.860	621,394
2026-06-04	0.078	0.089	0.078	0.087	0.870	403,192
2026-06-03	0.076	0.080	0.075	0.078	0.780	293,395
2026-06-02	0.081	0.081	0.074	0.075	0.750	385,078
2026-06-01	0.079	0.082	0.079	0.081	0.810	210,426
2026-05-29	0.078	0.080	0.077	0.080	0.800	125,142
2026-05-28	0.077	0.078	0.076	0.078	0.780	159,820
2026-05-27	0.083	0.083	0.075	0.077	0.770	328,564
2026-05-26	0.073	0.080	0.069	0.080	0.800	1,008,386
2026-05-25	0.069	0.069	0.066	0.069	0.690	342,840
2026-05-22	0.073	0.073	0.067	0.068	0.680	418,689
2026-05-21	0.079	0.079	0.074	0.074	0.740	134,396
2026-05-20	0.075	0.076	0.075	0.076	0.760	170,171
2026-05-19	0.075	0.079	0.073	0.073	0.730	268,859
2026-05-18	0.081	0.082	0.075	0.075	0.750	582,290
2026-05-15	0.084	0.087	0.081	0.083	0.830	529,777
2026-05-14	0.083	0.092	0.082	0.084	0.840	1,068,868
2026-05-13	0.087	0.088	0.082	0.083	0.830	526,267
2026-05-12	0.081	0.089	0.079	0.089	0.890	2,464,082
2026-05-11	0.074	0.076	0.071	0.072	0.720	361,894
2026-05-08	0.066	0.075	0.065	0.070	0.700	520,506
2026-05-07	0.063	0.067	0.063	0.065	0.650	202,356
2026-05-06	0.060	0.064	0.060	0.063	0.630	102,209
2026-05-05	0.058	0.061	0.056	0.060	0.600	384,965
2026-05-04	0.057	0.059	0.057	0.058	0.580	124,793
2026-05-01	0.060	0.060	0.055	0.057	0.570	250,902

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.